NYSE - Delayed Quote • USD
Peabody Energy Corporation (BTU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503C00022000 | 4/16/2024 5:47 PM | 22 | 2.20 | 1.69 | 1.99 | 0.00 | 0.00% | 5 | 5 | 58.79% |
| BTU240503C00022500 | 4/26/2024 7:46 PM | 22.5 | 1.44 | 1.02 | 1.60 | -1.24 | -46.27% | 3 | 0 | 71.58% |
| BTU240503C00023000 | 4/26/2024 6:46 PM | 23 | 1.12 | 1.03 | 1.11 | 0.02 | 1.82% | 212 | 197 | 54.10% |
| BTU240503C00023500 | 4/26/2024 6:43 PM | 23.5 | 0.78 | 0.73 | 0.83 | -0.14 | -15.22% | 209 | 922 | 53.91% |
| BTU240503C00024000 | 4/26/2024 7:36 PM | 24 | 0.55 | 0.50 | 0.57 | -0.12 | -17.91% | 75 | 793 | 52.93% |
| BTU240503C00024500 | 4/26/2024 6:52 PM | 24.5 | 0.35 | 0.32 | 0.38 | -0.07 | -16.67% | 93 | 809 | 52.15% |
| BTU240503C00025000 | 4/26/2024 6:56 PM | 25 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 372 | 1,691 | 51.95% |
| BTU240503C00025500 | 4/26/2024 5:12 PM | 25.5 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 30 | 217 | 51.37% |
| BTU240503C00026000 | 4/26/2024 2:09 PM | 26 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 6 | 456 | 51.37% |
| BTU240503C00026500 | 4/26/2024 4:59 PM | 26.5 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2 | 28 | 50.78% |
| BTU240503C00027000 | 4/26/2024 6:07 PM | 27 | 0.03 | 0.01 | 0.06 | 0.01 | 50.00% | 101 | 79 | 56.25% |
| BTU240503C00027500 | 4/22/2024 4:06 PM | 27.5 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 19 | 56.25% |
| BTU240503C00028000 | 4/2/2024 3:34 PM | 28 | 0.16 | 0.00 | 0.03 | 0.00 | 0.00% | - | 15 | 59.38% |
| BTU240503C00029000 | 4/17/2024 3:00 PM | 29 | 0.06 | 0.00 | 0.67 | 0.00 | 0.00% | - | 10 | 134.18% |
| BTU240503C00029500 | 4/26/2024 6:37 PM | 29.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 6 | 97.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTU240503P00018000 | 4/26/2024 2:00 PM | 18 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 112 | 95.31% |
| BTU240503P00019000 | 4/17/2024 3:10 PM | 19 | 0.03 | 0.00 | 0.61 | 0.00 | 0.00% | 10 | 10 | 146.29% |
| BTU240503P00020000 | 4/15/2024 2:17 PM | 20 | 0.12 | 0.00 | 0.60 | 0.00 | 0.00% | 48 | 77 | 120.70% |
| BTU240503P00021000 | 4/25/2024 7:36 PM | 21 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 11 | 1,114 | 59.38% |
| BTU240503P00021500 | 4/26/2024 7:58 PM | 21.5 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 60 | 1,065 | 57.42% |
| BTU240503P00022000 | 4/26/2024 6:51 PM | 22 | 0.16 | 0.15 | 0.19 | -0.03 | -15.79% | 268 | 360 | 56.25% |
| BTU240503P00022500 | 4/26/2024 3:27 PM | 22.5 | 0.32 | 0.25 | 0.30 | 0.07 | 28.00% | 1 | 156 | 55.47% |
| BTU240503P00023000 | 4/26/2024 7:50 PM | 23 | 0.41 | 0.40 | 0.44 | 0.04 | 10.81% | 2,814 | 574 | 54.10% |
| BTU240503P00023500 | 4/26/2024 7:23 PM | 23.5 | 0.61 | 0.60 | 0.65 | 0.04 | 7.02% | 131 | 1,645 | 53.52% |
| BTU240503P00024000 | 4/26/2024 7:59 PM | 24 | 0.87 | 0.87 | 0.88 | 0.00 | 0.00% | 105 | 277 | 52.15% |
| BTU240503P00024500 | 4/26/2024 5:48 PM | 24.5 | 1.14 | 1.15 | 1.25 | -0.10 | -8.06% | 17 | 36 | 52.15% |
| BTU240503P00025000 | 4/26/2024 7:35 PM | 25 | 1.50 | 1.49 | 1.89 | -0.05 | -3.23% | 2 | 7 | 63.28% |
| BTU240503P00027000 | 3/21/2024 1:34 PM | 27 | 2.71 | 2.82 | 3.15 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
CEIX CONSOL Energy Inc.
85.73
-0.49%
ARLP Alliance Resource Partners, L.P.
21.15
-1.63%
WHC.AX Whitehaven Coal Limited
7.69
+1.59%
HNRG Hallador Energy Company
5.17
+7.15%
NRP Natural Resource Partners L.P.
91.73
+2.61%
WHITF Whitehaven Coal Limited
5.0000
-0.40%
NC NACCO Industries, Inc.
28.15
-1.30%
NHC.AX New Hope Corporation Limited
4.5200
-0.22%
TNGRF Thungela Resources Limited
6.90
+1.02%
YACAF Yancoal Australia Ltd
3.7600
-0.27%